Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kurv Yield Premium Strategy Microsoft (MSFT) ETF (NY: MSFY )

26.10 +0.18 (+0.70%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 26.01 26.10 26.01 26.10 2,362 -0.22(-0.83%)
Dec 23, 2024 26.20 26.32 26.20 26.32 2,933 +0.03(+0.11%)
Dec 20, 2024 26.14 26.47 26.01 26.29 2,612 -0.08(-0.31%)
Dec 19, 2024 26.44 26.45 26.37 26.37 1,897 -0.02(-0.08%)
Dec 18, 2024 26.86 26.86 26.34 26.39 8,013 -0.58(-2.17%)
Dec 17, 2024 26.87 26.99 26.80 26.98 4,196 +0.12(+0.44%)
Dec 16, 2024 26.81 26.91 26.81 26.86 828 +0.15(+0.57%)
Dec 13, 2024 26.83 26.83 26.69 26.70 2,306 -0.12(-0.46%)
Dec 12, 2024 26.93 26.96 26.80 26.83 1,448 +0.09(+0.33%)
Dec 11, 2024 26.70 26.78 26.69 26.74 1,169 +0.20(+0.74%)
Dec 10, 2024 26.68 26.71 26.54 26.54 816 -0.06(-0.21%)
Dec 09, 2024 26.70 26.72 26.47 26.60 1,955 +0.04(+0.13%)
Dec 06, 2024 26.50 26.62 26.47 26.56 1,699 +0.05(+0.20%)
Dec 05, 2024 26.44 26.51 26.44 26.51 693 +0.19(+0.74%)
Dec 04, 2024 26.17 26.37 26.15 26.32 6,315 +0.25(+0.96%)
Dec 03, 2024 26.08 26.15 26.07 26.07 872 -0.04(-0.13%)
Dec 02, 2024 26.02 26.11 25.99 26.10 3,108 +0.43(+1.67%)
Nov 29, 2024 25.55 25.76 25.24 25.67 1,602 +0.04(+0.16%)
Nov 27, 2024 25.83 25.83 25.63 25.63 1,386 -0.28(-1.07%)
Nov 26, 2024 25.76 25.91 25.76 25.91 1,400 +0.50(+1.95%)
Nov 25, 2024 25.20 25.41 25.20 25.41 2,128 +0.13(+0.51%)
Nov 22, 2024 25.16 25.28 25.16 25.28 706 +0.26(+1.04%)
Nov 21, 2024 25.20 25.20 24.94 25.02 1,186 -0.08(-0.33%)
Nov 20, 2024 25.08 25.11 25.05 25.11 1,509 -0.22(-0.86%)
Nov 19, 2024 24.89 25.35 24.88 25.32 2,176 +0.09(+0.36%)
Nov 18, 2024 24.68 25.23 24.68 25.23 587 -0.15(-0.58%)
Nov 15, 2024 25.72 25.72 25.33 25.38 1,131 -0.40(-1.55%)
Nov 14, 2024 25.75 25.86 25.50 25.78 7,540 +0.09(+0.34%)
Nov 13, 2024 25.44 25.69 25.44 25.69 3,010 +0.10(+0.39%)
Nov 12, 2024 25.46 25.59 25.46 25.59 653 +0.32(+1.25%)
Nov 11, 2024 25.48 25.48 25.28 25.28 7,190 -0.29(-1.15%)
Nov 08, 2024 25.60 25.65 25.54 25.57 1,204 -0.16(-0.61%)
Nov 07, 2024 25.71 25.78 25.61 25.73 5,950 +0.33(+1.29%)
Nov 06, 2024 25.30 25.40 25.30 25.40 3,515 +0.49(+1.97%)
Nov 05, 2024 25.06 25.06 24.91 24.91 1,445 +0.10(+0.41%)
Nov 04, 2024 24.67 24.81 24.67 24.81 4,304 -0.05(-0.22%)
Nov 01, 2024 24.96 24.96 24.86 24.86 651 +0.17(+0.70%)
Oct 31, 2024 24.76 24.88 24.69 24.69 7,492 -1.33(-5.12%)
Oct 30, 2024 26.22 26.24 26.01 26.02 2,379 +0.09(+0.34%)
Oct 29, 2024 25.94 25.94 25.94 25.94 272 +0.25(+0.99%)
Oct 28, 2024 25.83 25.89 25.63 25.68 3,046 -0.03(-0.11%)
Oct 25, 2024 25.89 25.89 25.68 25.71 2,127 +0.15(+0.60%)
Oct 24, 2024 25.58 25.58 25.55 25.56 801 +0.01(+0.04%)
Oct 23, 2024 25.75 25.87 25.55 25.55 3,985 -0.21(-0.81%)
Oct 22, 2024 25.34 25.79 25.34 25.75 3,936 +0.53(+2.11%)
Oct 21, 2024 25.55 25.55 24.92 25.22 1,938 +0.03(+0.10%)
Oct 18, 2024 25.19 25.23 25.16 25.20 2,048 +0.09(+0.37%)
Oct 17, 2024 25.17 25.17 25.07 25.10 2,154 +0.03(+0.12%)
Oct 16, 2024 24.94 25.07 24.90 25.07 1,010 -0.10(-0.39%)
Oct 15, 2024 25.09 25.20 25.09 25.17 1,010 -0.08(-0.32%)
Oct 14, 2024 25.32 25.38 25.20 25.25 3,249 +0.19(+0.75%)
Oct 11, 2024 24.90 25.09 24.90 25.06 2,533 +0.06(+0.25%)
Oct 10, 2024 25.00 25.00 24.89 25.00 1,264 -0.08(-0.32%)
Oct 09, 2024 25.01 25.21 25.01 25.08 2,070 +0.13(+0.53%)
Oct 08, 2024 24.91 24.95 24.86 24.95 2,231 +0.20(+0.81%)
Oct 07, 2024 25.06 25.07 24.75 24.75 6,553 -0.33(-1.31%)
Oct 04, 2024 25.10 25.19 25.08 25.08 1,445 +0.01(+0.02%)
Oct 03, 2024 25.06 25.07 24.98 25.07 1,065 -0.04(-0.17%)
Oct 02, 2024 25.09 25.22 25.09 25.12 2,357 -0.16(-0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.